Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	32.65	32.69	31.48	32.11	6,865,116	-0.21(-0.65%)
Sep 29, 2009	32.00	32.70	31.86	32.32	7,576,393	-0.29(-0.89%)
Sep 28, 2009	33.04	33.21	31.70	32.61	10,165,721	-0.05(-0.16%)
Sep 25, 2009	32.88	33.26	32.31	32.66	5,310,043	-0.36(-1.10%)
Sep 24, 2009	33.87	34.04	32.72	33.03	6,513,136	-0.71(-2.12%)
Sep 23, 2009	34.49	34.57	33.70	33.74	5,145,319	-0.59(-1.71%)
Sep 22, 2009	33.45	34.97	33.31	34.33	8,462,090	+0.97(+2.90%)
Sep 21, 2009	33.01	33.73	32.71	33.36	5,049,468	-0.14(-0.42%)
Sep 18, 2009	34.40	34.42	33.36	33.50	8,336,135	-0.63(-1.85%)
Sep 17, 2009	33.44	34.34	33.20	34.13	11,119,654	+1.01(+3.05%)
Sep 16, 2009	33.23	33.73	33.00	33.12	8,978,239	-0.45(-1.35%)
Sep 15, 2009	32.28	33.91	32.07	33.58	10,872,386	+1.42(+4.42%)
Sep 14, 2009	31.60	32.19	31.29	32.16	5,812,014	+0.19(+0.60%)
Sep 11, 2009	32.04	32.54	31.67	31.96	5,140,594	-0.02(-0.07%)
Sep 10, 2009	31.74	31.99	31.15	31.99	7,592,506	+0.01(+0.05%)
Sep 09, 2009	31.85	32.25	31.45	31.97	5,949,387	+0.17(+0.54%)
Sep 08, 2009	31.81	32.00	31.30	31.80	4,954,936	+0.45(+1.42%)
Sep 04, 2009	30.63	31.35	30.33	31.35	8,992,707	+0.71(+2.33%)
Sep 03, 2009	30.26	30.68	30.00	30.64	9,041,984	+0.00(+0.00%)
Sep 02, 2009	31.55	31.67	30.50	30.64	9,036,865	-0.94(-2.99%)
Sep 01, 2009	32.24	32.97	31.49	31.58	6,832,494	-0.83(-2.55%)
Aug 31, 2009	32.65	32.74	32.02	32.41	5,225,421	-0.62(-1.87%)
Aug 28, 2009	33.69	34.02	32.74	33.03	5,453,881	-0.48(-1.42%)
Aug 27, 2009	33.38	33.75	32.72	33.50	4,667,159	-0.04(-0.13%)
Aug 26, 2009	34.22	34.24	33.38	33.55	6,319,032	-0.88(-2.55%)
Aug 25, 2009	33.87	34.76	33.67	34.42	6,863,554	+0.71(+2.12%)
Aug 24, 2009	33.52	34.35	33.44	33.71	6,131,386	+0.41(+1.23%)
Aug 21, 2009	33.00	33.53	32.72	33.30	7,057,323	+0.60(+1.84%)
Aug 20, 2009	32.57	33.07	32.50	32.70	7,370,435	+0.16(+0.48%)
Aug 19, 2009	32.13	32.97	31.67	32.54	18,768,842	-0.97(-2.91%)
Aug 18, 2009	31.72	33.58	31.72	33.52	9,879,862	+2.00(+6.34%)
Aug 17, 2009	32.42	32.59	31.36	31.52	5,864,065	-1.58(-4.78%)
Aug 14, 2009	33.76	34.01	32.68	33.10	5,433,844	-0.82(-2.41%)
Aug 13, 2009	34.30	34.40	33.58	33.92	4,773,359	-0.13(-0.37%)
Aug 12, 2009	33.22	34.37	32.99	34.04	6,014,704	+0.70(+2.10%)
Aug 11, 2009	33.52	33.63	32.76	33.35	5,381,337	-0.49(-1.45%)
Aug 10, 2009	34.31	34.38	33.54	33.84	4,634,896	-0.59(-1.71%)
Aug 07, 2009	34.22	34.94	33.75	34.42	4,571,090	+0.71(+2.09%)
Aug 06, 2009	34.16	34.37	33.36	33.72	4,213,789	-0.07(-0.20%)
Aug 05, 2009	34.04	34.10	33.21	33.78	5,934,742	-0.03(-0.09%)
Aug 04, 2009	33.59	34.49	33.24	33.81	7,296,642	+0.05(+0.16%)
Aug 03, 2009	33.03	34.10	33.00	33.76	6,945,974	+1.25(+3.83%)
Jul 31, 2009	31.87	32.91	31.67	32.51	7,239,908	+0.65(+2.03%)
Jul 30, 2009	31.28	32.19	31.14	31.87	6,998,731	+1.26(+4.10%)
Jul 29, 2009	30.95	30.95	30.28	30.61	4,352,083	-0.71(-2.28%)
Jul 28, 2009	31.32	31.49	30.66	31.32	4,771,665	-0.31(-0.99%)
Jul 27, 2009	31.55	31.78	31.09	31.64	3,494,564	+0.15(+0.47%)
Jul 24, 2009	31.11	31.58	30.40	31.49	5,776,386	+0.19(+0.62%)
Jul 23, 2009	29.82	31.51	29.73	31.29	7,213,793	+1.43(+4.80%)
Jul 22, 2009	29.68	30.40	29.59	29.86	5,274,839	-0.28(-0.91%)
Jul 21, 2009	30.96	31.41	29.76	30.13	9,527,733	+0.56(+1.88%)
Jul 20, 2009	28.95	29.61	28.62	29.58	6,442,890	+1.05(+3.67%)
Jul 17, 2009	28.85	28.97	28.34	28.53	5,544,768	-0.46(-1.59%)
Jul 16, 2009	28.68	29.12	28.32	28.99	5,203,814	+0.25(+0.85%)
Jul 15, 2009	27.87	28.80	27.81	28.74	6,184,493	+1.33(+4.85%)
Jul 14, 2009	27.31	27.45	26.60	27.41	4,797,220	+0.22(+0.79%)
Jul 13, 2009	26.60	27.22	26.55	27.20	5,737,428	+0.95(+3.63%)
Jul 10, 2009	26.25	26.71	25.94	26.25	6,425,899	-0.27(-1.01%)
Jul 09, 2009	27.01	27.20	26.43	26.51	7,791,894	-0.13(-0.47%)
Jul 08, 2009	26.93	26.98	26.13	26.64	9,840,714	-0.10(-0.39%)
Jul 07, 2009	28.17	28.33	26.72	26.75	6,100,593	-1.52(-5.37%)
Jul 06, 2009	28.42	28.48	27.59	28.26	6,338,843	-0.38(-1.32%)
Jul 02, 2009	29.44	29.55	28.64	28.64	5,597,825	-1.37(-4.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.